Axolot Solutions Holding AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.423	0.428	0.409	0.419	0.419	208,841
2023-03-17	0.428	0.445	0.413	0.423	0.423	117,243
2023-03-16	0.431	0.433	0.423	0.428	0.428	71,056
2023-03-15	0.444	0.447	0.444	0.444	0.444	3,223
2023-03-14	0.429	0.444	0.418	0.444	0.444	32,840
2023-03-13	0.456	0.456	0.414	0.430	0.430	670,138
2023-03-10	0.480	0.480	0.461	0.471	0.471	204,479
2023-03-09	0.478	0.490	0.459	0.479	0.479	252,331
2023-03-08	0.488	0.488	0.453	0.472	0.472	207,460
2023-03-07	0.456	0.482	0.451	0.478	0.478	344,289
2023-03-06	0.453	0.484	0.453	0.464	0.464	202,137
2023-03-03	0.413	0.484	0.411	0.452	0.452	584,770
2023-03-02	0.453	0.453	0.418	0.423	0.423	497,826
2023-03-01	0.461	0.486	0.446	0.453	0.453	314,592
2023-02-28	0.466	0.584	0.448	0.453	0.453	391,741
2023-02-27	0.469	0.538	0.462	0.466	0.466	370,595
2023-02-24	0.475	0.478	0.440	0.469	0.469	379,835
2023-02-23	0.459	0.475	0.458	0.460	0.460	133,850
2023-02-22	0.486	0.486	0.450	0.476	0.476	300,470
2023-02-21	0.509	0.509	0.472	0.488	0.488	297,493
2023-02-20	0.457	0.553	0.447	0.508	0.508	445,473
2023-02-17	0.479	0.481	0.454	0.475	0.475	195,098
2023-02-16	0.470	0.482	0.448	0.479	0.479	390,021
2023-02-15	0.488	0.505	0.438	0.486	0.486	636,648
2023-02-14	0.497	0.504	0.484	0.488	0.488	193,376
2023-02-13	0.518	0.536	0.486	0.497	0.497	234,268
2023-02-10	0.497	0.545	0.486	0.518	0.518	709,944
2023-02-09	0.495	0.543	0.486	0.498	0.498	686,353
2023-02-08	0.497	0.515	0.491	0.515	0.515	92,507
2023-02-07	0.525	0.525	0.490	0.509	0.509	318,220
2023-02-06	0.504	0.530	0.484	0.523	0.523	494,902
2023-02-03	0.534	0.534	0.495	0.504	0.504	535,337
2023-02-02	0.526	0.564	0.520	0.534	0.534	747,387
2023-02-01	0.546	0.546	0.506	0.520	0.520	543,600
2023-01-31	0.591	0.591	0.546	0.546	0.546	366,143
2023-01-30	0.590	0.590	0.574	0.588	0.588	163,242
2023-01-27	0.606	0.606	0.575	0.590	0.590	212,105
2023-01-26	0.567	0.615	0.567	0.604	0.604	467,065
2023-01-25	0.607	0.615	0.563	0.567	0.567	293,234
2023-01-24	0.584	0.608	0.573	0.602	0.602	272,774
2023-01-23	0.610	0.622	0.575	0.584	0.584	356,319
2023-01-20	0.623	0.623	0.603	0.610	0.610	236,251
2023-01-19	0.598	0.631	0.598	0.601	0.601	729,222
2023-01-18	0.540	0.652	0.540	0.593	0.593	1,352,722
2023-01-17	0.581	0.581	0.527	0.540	0.540	465,856
2023-01-16	0.525	0.596	0.525	0.575	0.575	513,874
2023-01-13	0.526	0.600	0.518	0.525	0.525	295,824
2023-01-12	0.513	0.542	0.492	0.526	0.526	588,186
2023-01-11	0.544	0.684	0.518	0.531	0.531	583,167
2023-01-10	0.538	0.558	0.536	0.543	0.543	133,012
2023-01-09	0.564	0.566	0.525	0.541	0.541	636,254
2023-01-05	0.555	0.564	0.535	0.564	0.564	143,208
2023-01-04	0.582	0.582	0.512	0.560	0.560	502,084
2023-01-03	0.609	0.609	0.573	0.582	0.582	271,807
2023-01-02	0.605	0.626	0.584	0.608	0.608	228,101
2022-12-30	0.613	0.613	0.573	0.603	0.603	462,571
2022-12-29	0.631	0.631	0.605	0.613	0.613	129,019
2022-12-28	0.635	0.671	0.614	0.631	0.631	322,369
2022-12-27	0.632	0.635	0.617	0.623	0.623	176,625
2022-12-23	0.642	0.650	0.600	0.632	0.632	318,393

← NewerPage 16 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.